Stock prices on the Jakarta Stock Exchange (in rupiah) on May 20, 2005

Stock prices on the Jakarta Stock Exchange (in rupiah) on May 20, 2005
__________________________________________________________________________
Shares Close Change Trading

Volume
___________________________________________________________________________
Abdi Bangsa Tbk 275 0 0
Ades Alfindo Tbk 1,440 0 0
Adhi Karya 750 0 295,000
Adira Dinamika 2,275 0 0
AGIS Tbk 120 0 56,000
Akbar Indo Makmur 280 0 0
AKR Corporindo Tbk 1,150 0 1,177,000
Alakasa Industrindo 165 0 0
Alfa Retailindo Tbk 1,000 0 0
Alumindo Light 500 0 79,000
Andhi Chandra 440 0 0
Aneka Kemasindo 100 0 294,000
Aneka Tambang 2,225 0 2,132,500
Anta Express Tour & Travel 95 5 500
Anugrah Tambak 275 0 0
Apac Citra 175 0 15,000
Apexindo Pratama 600 10 456,500
Aqua Golden 50,500 0 0
Argha Karya Prima 430 0 0
Argo Pantes Tbk 1,300 0 0
Arona Binasejati 1,500 0 7,183,000
Artha Pacific 135 0 3,416,500
Artha Securities 800 0 25,000
Arwana Citramulia 300 0 0
Asahimas Flat Glass 2,675 0 0
Asia Grain 25 0 0
Asia Kapitalindo 245 0 0
Asiaplast 30 0 6,600,000
Astra Agro Lestari 3,500 0 1,541,500
Astra Graphia Tbk 405 5 2,457,000
Astra Int'l 11,050 -100 2,452,500
Astra Otoparts Tbk 2,675 0 356,500
Asuransi Bina Dana 365 0 0
Asuransi Bintang 600 20 67,500
Asuransi Dayin 290 5 10,000
Asuransi Harta Aman 120 0 0
Asuransi Jasa Tania 485 0 0
Asuransi Ramayana 1,050 0 0
Bahtera Adimina 165 0 0
Bakrie Sumatra 395 -5 292,500
Bakrie & Brothers 110 0 270,345,000
Bakrieland 305 -5 2,238,000
Bank Arta Niaga 800 0 0
Bank Buana 850 0 136,500
Bank Bumiputera 190 20 2,500
Bank Central Asia 3,275 -25 5,579,000
Bank Century Tbk 70 0 1,149,500
Bank Danamon Tbk 4,775 -50 1,001,000
Bank Eksekutif 110 0 0
Bank Int'l Indonesia 185 0 12,840,000
Bank Kesawan Tbk 370 0 0
Bank Lippo Tbk 970 10 4,502,500
Bank Mandiri 1,660 20 27,074,000
Bank Mayapada Tbk 200 0 0
Bank Mega Tbk 1,300 0 0
Bank Negara 1,670 20 168,000
Bank Niaga Tbk 460 -10 7,134,500
Bank NISP Tbk 890 0 282,500
Bank Nusantara 750 0 0
Bank Pan Indonesia 440 10 3,552,500
Bank Permata Tbk 750 10 1,682,000
Bank Rakyat 2,800 50 6,377,000
Bank Swadesi Tbk 400 0 0
Bank Victoria Int'l 90 0 90,000
Barito Pacific 670 -20 3,024,500
BAT Indonesia Tbk 8,000 0 0
Bayu Buana Tbk 135 -5 4,000
Bentoel 125 -5 335,000
Berlian Laju Tanker 900 -10 5,371,500
Berlina Tbk 1,100 0 0
Betonjaya Manunggal 200 0 0
BFI Finance 1,080 0 350,000
Bhakti Capital 215 0 0
Bhakti Investama 235 0 0
Bhuwanatala Indah 85 0 670,000
Bimantara Citra Tbk 2,375 0 0
Bina Danatama 1,390 0 0
Bintang Mitra 85 0 0
Branta Mulia Tbk 1,020 20 9,000
Bristol-Myers 10,500 0 0
Bristol-Myers 40,000 0 0
Budi Acid Jaya Tbk 125 0 0
Bukaka Teknik Utama 305 0 0
Bukit Sentul Tbk 175 0 0
Bumi Resources Tbk 760 0 11,374,000
Bumi Teknokultura 25 0 40,000
Cahaya Kalbar Tbk 560 0 272,000
Centex (Saham) 4,700 0 0
Central Korporindo 25 0 500
Centrin Online Tbk. 100 0 0
Centris Multi 440 0 0
Charoen Pokphand 420 -5 145,500
Cipendawa 530 0 0
Cipta Panelutama 550 0 0
Ciptojaya 90 0 0
Ciputra Development 550 0 0
Ciputra Surya Tbk 1,410 10 12,500
Citatah Industri 75 0 788,500
Citra Marga 880 10 810,000
Citra Tubindo Tbk 8,000 0 0
Clipan Finance 340 5 157,000
Colorpak Indonesia 445 0 205,500
Daeyu Orchid 355 0 16,408,000
Danasupra 230 0 0
Dankos Laboratories 980 -10 987,000
Darya-Varia 640 -20 150,000
Davomas Abadi Tbk 150 5 50,000
Daya Sakti Unggul 510 0 0
Delta Djakarta Tbk 19,800 0 0
Dharma Samudera 90 10 6,625,500
Dharmala Intiland 305 0 450,000
Duta Anggada Realty 215 0 0
Duta Pertiwi 1,350 0 0
Duta Pertiwi Tbk 1,030 30 500
Dynaplast Tbk 1,530 0 0
Dyviacom Intrabumi 95 0 0
Ekadharma Tape 355 30 45,000
Energi Mega Persada 650 10 4,095,500
Enseval Putra 680 0 100,000
Equity Development 150 0 0
Eratex Djaja Tbk 150 0 0
Eterindo Wahanatama 230 5 121,000
Ever Shine Textile 75 0 0
Fajar Surya Wisesa 1,020 0 100,000
Fast Food Indonesia 1,000 0 0
Fatrapolindo Nusa 250 0 0
Fishindo Kusuma 230 0 0
Fortune Indonesia 295 0 0
Fortune Mate 65 0 0
Gajah Tunggal Tbk 670 0 2,278,000
Gema Grahasarana 95 0 25,000
Global Financindo 800 0 0
Goodyear Indonesia 8,000 -300 500
Gowa Makassar 305 0 0
Great River 460 0 0
GT Kabel Indonesia 80 5 5,000
GT Petrochem 440 0 1,272,500
Gudang Garam Tbk 13,200 -50 1,558,000
H M Sampoerna Tbk 8,300 -700 1,476,000
Hanson 25 0 0
Hero Supermarket 3,000 0 0
Hexindo Adiperkasa 4,150 -25 14,500
Hortus Danavest Tbk 110 0 0
Hotel Sahid Jaya 175 0 0
Humpuss Intermoda 1,870 0 0
Inco 13,550 -50 91,000
Indah Kiat Pulp & Paper 1,310 10 8,514,500
Indal Aluminium 240 0 0
Indo Citra Finance 100 0 0
Indocement Tunggal 2,975 -25 3,353,000
Indoexchange Tbk 10 0 0
Indofarma Tbk 135 0 1,725,000
Indofood Sukses 1,040 20 9,658,500
Indomobil Sukses 890 0 0
Indonesia Prima 110 0 0
Indorama Syntetics 570 -10 250,000
Indosat Tbk 4,800 25 3,087,500
Indosiar Karya 500 0 500
Indospring Tbk 800 0 0
Infoasia Teknologi 560 0 1,040,000
Intanwijaya 450 0 27,500
Integrasi Teknologi 45 0 0
Inter Delta Tbk 155 0 0
Inter-Pacific Bank 100 -5 22,500
Inti Kapuas Arowana 95 0 735,000
Intikeramik 150 -10 6,079,000
Intraco Penta Tbk 520 10 120,000
Jaka Artha Graha 25 0 0
Jakarta Int l Hotel 640 0 2,446,500
Jakarta Kyoei Steel 75 0 121,500
Jakarta Setiabudi 700 0 0
JAPFA Tbk 210 -5 50,000
Jasuindo Tiga 85 -15 5,000
Jaya Pari Steel 1,390 0 70,500
Jaya Real Property 2,350 0 0
Jembo Cable Company 365 0 0
Kabelindo Murni Tbk 80 0 0
Kageo Igar Jaya Tbk 135 0 15,000
Kalbe Farma Tbk 720 -10 1,200,500
Karka Yasa Profilia 25 0 0
Karwell Indonesia 410 0 0
Kasogi 25 0 0
Kawasan Industri 115 -5 194,000
Kedaung Indah Can 135 -30 30,000
Kedawung Setia 120 0 0
Kimia Farma Tbk 180 0 345,000
Komatsu Indonesia 3,850 -100 500
Kopitime Dot Com 75 5 749,500
Kresna Graha 115 0 385,000
Kridaperdana 100 5 25,000
Lamicitra Nusantara 90 -20 50,000
Langgeng Makmur 205 -5 353,500
Lapindo 450 0 0
Lautan Luas Tbk 600 10 82,500
Limas Stokhomindo 200 -10 2,352,000
Lion Mesh P. Tbk 1,900 0 0
Lion Metal Works 2,000 100 7,000
Lippo Cikarang Tbk 350 0 0
Lippo E-NET Tbk 370 -5 150,000
Lippo General 590 130 10,000
Lippo Karawaci Tbk 1,470 0 352,500
Lippo Securities 25 0 282,500
Makindo Tbk 900 0 0
Mandom Indonesia 4,625 0 0
Mas Murni Indonesia 120 5 1,674,000
Mas Murni Tbk 600 0 0
Maskapai Reasuransi 190 0 0
Matahari Putra Prima 560 20 778,000
Mayora Indah Tbk 1,060 -40 50,000
Medco Energi 3,075 -125 994,000
Merck Tbk 26,200 0 0
Metamedia 70 0 0
Metro Supermarket 975 0 0
Metrodata 90 5 569,500
Millennium 80 0 0
Mitra Adiperkasa 1,020 0 400,000
Mitra Rajasa Tbk 70 0 0
Modern Photo Film 600 0 52,500
Modernland Realty 280 10 309,500
Mulia Industrindo 285 -5 14,000
Mulialand Tbk 675 0 0
Multi Agro Persada 1,160 0 0
Multi Bintang 44,100 0 0
Multi Prima 600 0 0
Multibreeder 320 0 0
Multipolar Tbk 150 -10 7,358,500
Mustika Ratu Tbk 395 5 40,500
Nipress Tbk 1,150 0 0
Pabrik Kertas Tjiwi Kimia 2,300 0 493,500
Pacific Utama Tbk 80 0 0
Pakuwon Jati Tbk 470 0 0
Palm Asia Corpora 850 -10 63,535,000
Pan Brothers Tex 365 0 0
Panasia Indosyntec 500 0 0
Panasia Filament 110 0 0
Panca Wiratama 120 0 0
Panin Insurance Tbk 290 0 105,000
Panin Life Tbk 155 0 14,667,000
Panin Sekuritas Tbk 345 0 100,000
Panorama 370 0 0
Pelangi Indah 105 0 0
Pelayaran Tempuran 1,090 -20 249,500
Pembangunan Jaya 1,170 0 0
Perdana Bangun 275 0 0
Perusahaan Gas 2,700 0 4,228,500
Petrosea Tbk 4,525 0 0
Pioneerindo Gourmet 400 0 0
Plaza Indonesia 5,700 0 0
Polysindo Eka 45 0 0
Pool Advista 625 0 0
PP London Sumatera 1,970 -10 118,000
Prasidha Aneka 90 0 0
Prima Alloy Steel 850 -10 5,000
Primarindo Asia 1,175 0 0
Pudjiadi Prestige 245 0 0
Pudjiadi & Sons 700 0 0
Putra Surya Perkasa 75 0 675,000
Pyridam Farma Tbk 60 0 0
Ramayana Lestari 780 0 150,000
Resource Alam 360 0 0
Ricky Putra 530 0 0
Rig Tenders Tbk 910 0 0
Rimo Catur Lestari 70 0 1,069,000
Ristia Bintang 95 0 0
Roda Panggon 75 0 0
Roda Vivatex Tbk 850 0 0
Ryane Adibusana Tbk 45 0 0
Saham Seri B Hanson 25 0 0
Saham Seri B 5,000 0 0
Samudera Indonesia 6,600 100 16,500
Sanex Qianjiang 95 0 7,500
Sarasa Nugraha Tbk 35 0 250,000
Sari Husada Tbk 2,100 0 0
Schering Plough 11,000 0 0
Sekar Laut Tbk 435 0 0
Selamat Sempurna 290 0 25,000
Semen Cibinong Tbk 435 0 996,000
Semen Gresik 15,600 0 50,000
Sepatu Bata Tbk 16,000 0 0
Siantar TOP Tbk 170 0 0
Sierad Produce Tbk 105 -5 102,500
Sinar Mas 500 -20 172,500
Siwani Makmur Tbk 250 0 31,000
Siwani Trimitra Tbk 60 0 0
SMART Tbk 4,650 450 7,500
Sona Topas Tourism 160 -60 5,000
Sorini Corporation 1,020 -10 17,000
Steady Safe Tbk 200 -95 20,500
Suba Indah Tbk 135 0 0
Sucaco Tbk 1,030 0 0
Sugi Samapersada 520 0 237,500
Sumalindo Lestari 830 0 2,331,000
Sumi Indo Kabel Tbk 520 0 0
Summarecon Agung 950 0 9,346,500
Summitplast Tbk 160 0 0
Sunson Textile 350 0 0
Suparma Tbk 250 0 0
Surabaya Agung 65 0 0
Surya Citra Media 700 0 0
Surya Dumai 360 0 0
Surya Intrindo 220 0 0
Surya Semesta 450 -5 47,500
Surya Toto 6,000 0 0
Suryainti Permata 340 0 505,000
Suryamas Dutamakmur 160 10 20,000
Tambang Batubara 1,500 0 2,738,500
Telkom 4,550 75 8,697,500
Tembaga Mulia 3,300 0 0
Tempo Inti Media 95 25 40,000
Tempo Scan Pacific 6,550 0 290,500
Texmaco Jaya Tbk 2,950 0 0
Tifico Tbk 400 0 0
Tiga Pilar 170 5 207,500
Tigaraksa Satria 3,700 0 0
Timah Tbk 2,225 -25 975,500
Tira Austenite Tbk 1,700 0 0
Tirta Mahakam 150 10 500
Toko Gunung Agung 330 0 0
Trias Sentosa Tbk 180 0 613,000
Trimegah Securities 145 -5 115,000
Trust Finance 305 0 50,000
Tunas Baru Lampung 225 0 0
Tunas Ridean Tbk 800 0 30,000
Ultra Jaya Milk Tbk 300 0 0
Unggul Indah Cahaya 2,700 0 0
Unilever Indonesia 3,725 0 1,014,500
United Capital 25 0 40,000
United Tractors Tbk 3,125 25 2,320,000
Voksel Electric Tbk 160 0 0
Wahana Ottomitra 740 10 264,000
Wahana Phonix 40 0 65,000
Wicaksana Overseas 150 0 0
Yulie Sekurindo Tbk 130 0 0
Zebra Nusantara Tbk 60 0 0
____________________________________________________________________________
Composite Index : 1,048.11
Previous : 1,045.46
Total tarding volume : 1,212,576,384
Total trading value : Rp 863.01 billion
_____________________________________________________________________________